Power Master II Holdings. Co., Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-16	47.805	47.805	47.805	47.805	41.945	1,096
2022-05-13	46.858	47.905	46.160	47.855	41.989	38,370
2022-05-12	46.559	48.154	46.210	48.054	42.164	46,171
2022-05-11	46.459	48.254	46.260	48.054	42.164	63,541
2022-05-10	48.602	48.602	46.359	48.403	42.470	135,288
2022-05-09	47.855	49.201	46.908	48.353	42.426	65,735
2022-05-06	47.805	49.101	47.805	48.951	42.951	9,857
2022-05-05	48.353	49.300	47.655	49.201	43.169	67,049
2022-05-04	48.553	49.450	48.553	49.400	43.344	19,724
2022-05-03	48.702	49.649	48.702	49.500	43.432	8,565
2022-04-29	48.752	49.948	48.702	49.051	43.038	13,148
2022-04-28	48.503	49.799	48.403	48.852	42.863	44,012
2022-04-27	49.300	49.849	48.403	49.550	43.476	45,638
2022-04-26	49.550	51.244	48.752	49.948	43.825	175,716
2022-04-25	48.204	49.350	47.705	49.051	43.038	37,243
2022-04-22	49.051	49.699	48.054	48.453	42.513	71,764
2022-04-21	48.204	49.151	47.855	49.051	43.038	27,384
2022-04-20	47.905	49.300	47.905	49.251	43.213	95,849
2022-04-19	48.852	49.001	47.855	48.951	42.951	32,880
2022-04-18	48.652	48.951	47.655	48.902	42.907	14,242
2022-04-15	47.855	48.802	46.908	48.702	42.732	41,966
2022-04-14	48.902	48.951	47.954	48.951	42.951	7,693
2022-04-13	49.001	49.001	48.004	48.902	42.907	12,255
2022-04-12	47.855	49.300	47.855	49.101	43.082	25,669
2022-04-11	48.204	50.347	47.705	48.852	42.863	188,034
2022-04-08	48.054	48.054	46.958	48.004	42.120	10,956
2022-04-07	48.254	48.303	47.207	47.905	42.032	38,507
2022-04-06	47.556	48.104	47.456	48.004	42.120	44,914
2022-04-01	47.306	48.104	47.306	47.406	41.595	15,406
2022-03-31	47.855	48.553	47.755	48.104	42.207	101,328
2022-03-30	48.154	48.553	47.705	48.353	42.426	27,826
2022-03-29	48.154	48.602	47.705	48.403	42.470	27,607
2022-03-28	48.054	48.453	47.655	47.855	41.989	42,173
2022-03-25	47.057	48.204	47.057	48.154	42.251	10,959
2022-03-24	47.007	48.453	47.007	47.954	42.076	63,091
2022-03-23	47.905	48.553	46.908	48.453	42.513	59,260
2022-03-22	46.908	50.347	46.858	47.157	41.376	88,751
2022-03-21	48.154	48.204	47.406	48.204	42.295	17,529
2022-03-18	47.705	48.154	46.459	48.104	42.207	40,860
2022-03-17	47.705	47.705	46.958	47.207	41.420	19,762
2022-03-16	47.805	47.805	46.609	46.708	40.983	26,287
2022-03-15	46.459	48.154	46.459	47.805	41.945	11,602
2022-03-14	47.655	49.201	47.655	48.204	42.295	81,496
2022-03-11	46.758	47.655	46.160	46.359	40.676	102,082
2022-03-10	46.908	48.004	46.808	47.905	42.032	31,772
2022-03-09	46.808	48.054	45.811	47.954	42.076	119,847
2022-03-08	45.861	47.107	45.761	47.007	41.245	26,628
2022-03-07	46.359	47.356	45.911	47.356	41.551	27,389
2022-03-04	46.858	47.556	46.858	47.456	41.639	6,794
2022-03-03	46.060	47.755	46.060	47.506	41.682	23,119
2022-03-02	46.958	47.157	46.359	47.157	41.376	21,909
2022-03-01	47.805	47.805	46.210	47.456	41.639	35,060
2022-02-25	46.459	47.456	46.459	47.456	41.639	10,956
2022-02-24	47.107	47.755	46.908	47.157	41.376	45,109
2022-02-23	46.060	47.855	46.060	47.456	41.639	38,401
2022-02-22	46.359	47.356	45.961	47.356	41.551	49,510
2022-02-21	47.855	47.855	46.409	47.406	41.595	98,585
2022-02-18	47.356	48.652	47.107	48.303	42.382	26,289
2022-02-17	48.303	48.453	47.157	48.303	42.382	46,095
2022-02-16	47.257	48.802	47.057	48.503	42.557	26,399

← NewerPage 19 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2024-09-05	0.2205 TWD
2023-08-23	0.8319 TWD
2022-07-26	0.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.